Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 61.35 | 61.39 | 61.27 | 61.33 | 444,700 | +0.06(+0.10%) |
Sep 27, 2018 | 61.25 | 61.35 | 61.21 | 61.27 | 115,028 | -0.04(-0.06%) |
Sep 26, 2018 | 61.11 | 61.31 | 61.11 | 61.31 | 251,325 | +0.20(+0.32%) |
Sep 25, 2018 | 61.17 | 61.23 | 61.11 | 61.11 | 191,024 | -0.14(-0.23%) |
Sep 24, 2018 | 61.29 | 61.37 | 61.21 | 61.25 | 262,071 | -0.08(-0.13%) |
Sep 21, 2018 | 61.41 | 61.41 | 61.27 | 61.33 | 213,492 | -0.08(-0.13%) |
Sep 20, 2018 | 61.39 | 61.49 | 61.33 | 61.41 | 286,040 | +0.02(+0.03%) |
Sep 19, 2018 | 61.45 | 61.47 | 61.37 | 61.39 | 196,851 | -0.06(-0.10%) |
Sep 18, 2018 | 61.51 | 61.55 | 61.43 | 61.45 | 418,699 | -0.08(-0.13%) |
Sep 17, 2018 | 61.53 | 61.59 | 61.53 | 61.53 | 178,701 | +0.00(+0.00%) |
Sep 14, 2018 | 61.60 | 61.62 | 61.49 | 61.53 | 254,709 | -0.08(-0.13%) |
Sep 13, 2018 | 61.66 | 61.70 | 61.60 | 61.60 | 190,120 | -0.04(-0.06%) |
Sep 12, 2018 | 61.72 | 61.74 | 61.60 | 61.64 | 233,438 | +0.04(+0.06%) |
Sep 11, 2018 | 61.70 | 61.70 | 61.60 | 61.60 | 216,414 | -0.08(-0.13%) |
Sep 10, 2018 | 61.74 | 61.77 | 61.66 | 61.68 | 188,626 | -0.06(-0.10%) |
Sep 07, 2018 | 61.76 | 61.76 | 61.62 | 61.74 | 219,736 | -0.08(-0.13%) |
Sep 06, 2018 | 61.84 | 61.84 | 61.78 | 61.82 | 155,878 | +0.06(+0.10%) |
Sep 05, 2018 | 61.84 | 61.87 | 61.74 | 61.76 | 155,344 | -0.06(-0.10%) |
Sep 04, 2018 | 61.98 | 62.02 | 61.78 | 61.82 | 234,386 | -0.08(-0.12%) |
Aug 31, 2018 | 61.90 | 61.90 | 61.90 | 0 | +0.04(+0.06%) | |
Aug 30, 2018 | 61.84 | 61.90 | 61.82 | 61.86 | 193,351 | +0.02(+0.03%) |
Aug 29, 2018 | 61.86 | 61.88 | 61.82 | 61.84 | 250,449 | -0.02(-0.03%) |
Aug 28, 2018 | 61.84 | 61.86 | 61.78 | 61.86 | 225,421 | -0.04(-0.06%) |
Aug 27, 2018 | 61.90 | 61.94 | 61.84 | 61.90 | 303,988 | +0.00(+0.00%) |
Aug 24, 2018 | 61.82 | 61.90 | 61.80 | 61.90 | 232,286 | +0.08(+0.13%) |
Aug 23, 2018 | 61.80 | 61.86 | 61.80 | 61.82 | 75,389 | +0.02(+0.03%) |
Aug 22, 2018 | 61.80 | 61.86 | 61.76 | 61.80 | 171,152 | +0.00(+0.00%) |
Aug 21, 2018 | 61.74 | 61.80 | 61.72 | 61.80 | 210,370 | +0.04(+0.06%) |
Aug 20, 2018 | 61.74 | 61.78 | 61.70 | 61.76 | 250,177 | +0.04(+0.06%) |
Aug 17, 2018 | 61.68 | 61.78 | 61.68 | 61.72 | 287,708 | +0.06(+0.10%) |
Aug 16, 2018 | 61.72 | 61.80 | 61.64 | 61.66 | 166,892 | +0.00(+0.00%) |
Aug 15, 2018 | 61.74 | 61.83 | 61.64 | 61.66 | 306,858 | -0.08(-0.13%) |
Aug 14, 2018 | 61.72 | 61.74 | 61.66 | 61.74 | 202,545 | +0.04(+0.06%) |
Aug 13, 2018 | 61.66 | 61.72 | 61.61 | 61.70 | 194,452 | +0.06(+0.10%) |
Aug 10, 2018 | 61.52 | 61.69 | 61.52 | 61.64 | 109,571 | +0.16(+0.26%) |
Aug 09, 2018 | 61.54 | 61.54 | 61.46 | 61.48 | 167,299 | -0.04(-0.06%) |
Aug 08, 2018 | 61.44 | 61.52 | 61.37 | 61.52 | 538,699 | +0.10(+0.16%) |
Aug 07, 2018 | 61.52 | 61.52 | 61.41 | 61.43 | 160,900 | -0.06(-0.10%) |
Aug 06, 2018 | 61.54 | 61.54 | 61.46 | 61.48 | 210,608 | +0.02(+0.03%) |
Aug 03, 2018 | 61.58 | 61.60 | 61.41 | 61.46 | 276,043 | -0.10(-0.16%) |
Aug 02, 2018 | 61.54 | 61.58 | 61.44 | 61.56 | 372,648 | +0.08(+0.13%) |
Aug 01, 2018 | 61.54 | 61.54 | 61.43 | 61.48 | 261,973 | -0.09(-0.14%) |
Jul 31, 2018 | 61.55 | 61.61 | 61.55 | 61.57 | 168,527 | +0.02(+0.03%) |
Jul 30, 2018 | 61.57 | 61.59 | 61.47 | 61.55 | 169,633 | -0.08(-0.13%) |
Jul 27, 2018 | 61.57 | 61.63 | 61.45 | 61.63 | 227,115 | +0.12(+0.19%) |
Jul 26, 2018 | 61.57 | 61.57 | 61.45 | 61.51 | 154,801 | -0.02(-0.03%) |
Jul 25, 2018 | 61.55 | 61.63 | 61.48 | 61.53 | 134,059 | +0.08(+0.13%) |
Jul 24, 2018 | 61.49 | 61.53 | 61.43 | 61.45 | 135,048 | -0.02(-0.03%) |
Jul 23, 2018 | 61.61 | 61.61 | 61.43 | 61.47 | 185,097 | -0.10(-0.16%) |
Jul 20, 2018 | 61.51 | 61.63 | 61.51 | 61.57 | 299,277 | -0.02(-0.03%) |
Jul 19, 2018 | 61.53 | 61.59 | 61.51 | 61.59 | 121,403 | +0.04(+0.06%) |
Jul 18, 2018 | 61.57 | 61.59 | 61.47 | 61.55 | 253,778 | -0.04(-0.06%) |
Jul 17, 2018 | 61.53 | 61.59 | 61.49 | 61.59 | 149,155 | +0.06(+0.10%) |
Jul 16, 2018 | 61.53 | 61.53 | 61.43 | 61.53 | 174,378 | +0.00(+0.00%) |
Jul 13, 2018 | 61.45 | 61.55 | 61.45 | 61.53 | 211,505 | +0.10(+0.16%) |
Jul 12, 2018 | 61.53 | 61.53 | 61.39 | 61.43 | 341,695 | +0.00(+0.00%) |
Jul 11, 2018 | 61.45 | 61.49 | 61.41 | 61.43 | 377,047 | +0.06(+0.10%) |
Jul 10, 2018 | 61.41 | 61.45 | 61.32 | 61.37 | 391,322 | +0.02(+0.03%) |
Jul 09, 2018 | 61.45 | 61.46 | 61.30 | 61.35 | 474,706 | -0.02(-0.03%) |
Jul 06, 2018 | 61.35 | 61.37 | 61.26 | 61.37 | 444,881 | +0.10(+0.16%) |
Jul 05, 2018 | 61.28 | 61.33 | 61.20 | 61.28 | 654,839 | +0.12(+0.19%) |
Jul 03, 2018 | 61.16 | 61.16 | 61.16 | 0 | +0.02(+0.03%) |